Deutsche Märkte schließen in 2 Stunden 12 Minuten
DAX
14.932,01 +163,81 (+1,11%) Euro Stoxx 50
4.121,39 +56,40 (+1,39%) Dow Jones 30
32.146,71 +284,73 (+0,89%) Gold
1.977,20 +3,70 (+0,19%) EUR/USD
1,0722 +0,0050 (+0,47%) Bitcoin EUR
26.108,62 +653,38 (+2,57%)
Alphabet Inc. (GOOG)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:18AM EDT. Markt geöffnet.
Callsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230915C00045000 | 2023-02-24 1:46PM EDT | 45.00 | 45.69 | 55.70 | 59.45 | 0.00 | - | 2 | 63 | 76.37% |
| GOOG230915C00050000 | 2023-03-16 9:54AM EDT | 50.00 | 49.10 | 51.20 | 55.05 | 0.00 | - | 1 | 2,088 | 75.39% |
| GOOG230915C00052000 | 2022-12-28 10:53AM EDT | 52.00 | 38.48 | 48.60 | 52.65 | 0.00 | - | 28 | 1,548 | 65.21% |
| GOOG230915C00053000 | 2023-02-02 3:51PM EDT | 53.00 | 56.22 | 41.00 | 44.25 | 0.00 | - | 2 | 589 | 0.00% |
| GOOG230915C00054000 | 2023-01-06 11:59AM EDT | 54.00 | 36.41 | 51.95 | 56.00 | 0.00 | - | 2 | 306 | 110.13% |
| GOOG230915C00055000 | 2023-02-15 11:28AM EDT | 55.00 | 42.49 | 46.65 | 50.45 | 0.00 | - | 2 | 162 | 71.47% |
| GOOG230915C00056000 | 2022-10-26 11:24AM EDT | 56.00 | 45.65 | 42.50 | 47.20 | 0.00 | - | 2 | 73 | 66.04% |
| GOOG230915C00057000 | 2023-02-28 2:22PM EDT | 57.00 | 36.65 | 44.25 | 48.00 | 0.00 | - | 2 | 64 | 63.62% |
| GOOG230915C00057500 | 2023-03-07 3:25PM EDT | 57.50 | 38.98 | 43.95 | 47.55 | 0.00 | - | 74 | 20 | 64.18% |
| GOOG230915C00058000 | 2023-03-13 9:51AM EDT | 58.00 | 36.15 | 43.65 | 47.25 | 0.00 | - | 2 | 89 | 65.44% |
| GOOG230915C00059000 | 2023-03-16 10:48AM EDT | 59.00 | 42.10 | 42.40 | 46.15 | 0.00 | - | 1 | 40 | 62.07% |
| GOOG230915C00060000 | 2023-03-15 11:04AM EDT | 60.00 | 35.79 | 41.60 | 45.25 | 0.00 | - | 4 | 357 | 62.01% |
| GOOG230915C00061000 | 2023-03-07 4:55PM EDT | 61.00 | 36.14 | 40.85 | 44.60 | 0.00 | - | 71 | 53 | 63.23% |
| GOOG230915C00062000 | 2023-03-14 9:42AM EDT | 62.00 | 34.61 | 39.80 | 43.40 | 0.00 | - | 2 | 850 | 60.55% |
| GOOG230915C00062500 | 2023-03-14 9:42AM EDT | 62.50 | 34.30 | 39.45 | 43.05 | 0.00 | - | 44 | 208 | 61.08% |
| GOOG230915C00063000 | 2023-03-14 9:41AM EDT | 63.00 | 34.15 | 39.05 | 42.75 | 0.00 | - | 2 | 361 | 61.60% |
| GOOG230915C00064000 | 2023-03-17 12:29PM EDT | 64.00 | 40.54 | 38.20 | 41.80 | 0.00 | - | 2 | 143 | 60.84% |
| GOOG230915C00065000 | 2023-03-15 9:40AM EDT | 65.00 | 31.65 | 37.40 | 40.80 | 0.00 | - | 2 | 443 | 60.08% |
| GOOG230915C00066000 | 2023-03-17 12:34PM EDT | 66.00 | 39.00 | 36.80 | 39.80 | 0.00 | - | 18 | 328 | 60.06% |
| GOOG230915C00067000 | 2023-03-17 12:38PM EDT | 67.00 | 38.14 | 35.45 | 38.90 | 0.00 | - | 20 | 541 | 57.57% |
| GOOG230915C00067500 | 2023-03-14 12:11PM EDT | 67.50 | 29.85 | 35.10 | 38.50 | 0.00 | - | 2 | 762 | 57.73% |
| GOOG230915C00068000 | 2023-03-10 11:06AM EDT | 68.00 | 28.05 | 34.55 | 37.95 | 0.00 | - | 4 | 222 | 56.59% |
| GOOG230915C00069000 | 2023-03-20 9:36AM EDT | 69.00 | 35.63 | 33.80 | 37.10 | -0.20 | -0.56% | 2 | 230 | 56.49% |
| GOOG230915C00070000 | 2023-03-16 3:34PM EDT | 70.00 | 34.63 | 32.90 | 36.20 | 0.00 | - | 55 | 307 | 55.66% |
| GOOG230915C00071000 | 2023-03-16 11:58AM EDT | 71.00 | 31.99 | 32.00 | 35.20 | 0.00 | - | 2 | 257 | 54.48% |
| GOOG230915C00072000 | 2023-03-17 12:40PM EDT | 72.00 | 33.45 | 31.15 | 34.30 | 0.00 | - | 26 | 424 | 53.78% |
| GOOG230915C00072500 | 2023-03-10 1:47PM EDT | 72.50 | 24.20 | 30.60 | 33.90 | 0.00 | - | 26 | 403 | 53.19% |
| GOOG230915C00073000 | 2023-03-17 12:32PM EDT | 73.00 | 32.85 | 30.80 | 33.50 | 0.00 | - | 4 | 697 | 54.91% |
| GOOG230915C00074000 | 2023-03-17 12:37PM EDT | 74.00 | 31.85 | 29.75 | 32.60 | 0.00 | - | 32 | 343 | 53.53% |
| GOOG230915C00075000 | 2023-03-17 3:49PM EDT | 75.00 | 30.76 | 29.60 | 31.65 | 0.00 | - | 13 | 1,180 | 54.60% |
| GOOG230915C00076000 | 2023-03-17 3:03PM EDT | 76.00 | 29.59 | 28.90 | 30.60 | 0.00 | - | 4 | 477 | 53.75% |
| GOOG230915C00077000 | 2023-03-17 2:54PM EDT | 77.00 | 28.82 | 28.05 | 29.45 | 0.00 | - | 12 | 415 | 52.19% |
| GOOG230915C00077500 | 2023-03-17 12:35PM EDT | 77.50 | 28.84 | 27.65 | 29.45 | 0.00 | - | 22 | 622 | 53.03% |
| GOOG230915C00078000 | 2023-03-13 9:51AM EDT | 78.00 | 19.52 | 26.25 | 28.35 | 0.00 | - | 2 | 305 | 53.82% |
| GOOG230915C00079000 | 2023-03-17 12:39PM EDT | 79.00 | 27.50 | 26.40 | 27.70 | 0.00 | - | 23 | 396 | 50.68% |
| GOOG230915C00080000 | 2023-03-17 2:53PM EDT | 80.00 | 26.14 | 25.60 | 27.25 | 0.00 | - | 4 | 922 | 51.04% |
| GOOG230915C00081000 | 2023-03-14 11:01AM EDT | 81.00 | 18.80 | 23.95 | 26.40 | 0.00 | - | 3 | 145 | 54.21% |
| GOOG230915C00082000 | 2023-03-15 1:49PM EDT | 82.00 | 19.50 | 23.45 | 25.55 | 0.00 | - | 1 | 864 | 53.27% |
| GOOG230915C00082500 | 2023-03-17 10:20AM EDT | 82.50 | 24.75 | 23.50 | 25.15 | 0.00 | - | 2 | 570 | 52.92% |
| GOOG230915C00083000 | 2023-03-08 4:28PM EDT | 83.00 | 18.00 | 22.45 | 24.60 | 0.00 | - | 2 | 509 | 51.87% |
| GOOG230915C00084000 | 2023-03-17 2:26PM EDT | 84.00 | 23.07 | 22.25 | 23.90 | 0.00 | - | 4 | 955 | 51.60% |
| GOOG230915C00085000 | 2023-03-16 3:23PM EDT | 85.00 | 22.60 | 21.70 | 23.10 | 0.00 | - | 16 | 414 | 50.84% |
| GOOG230915C00086000 | 2023-03-07 4:48PM EDT | 86.00 | 15.05 | 20.35 | 22.25 | 0.00 | - | 2 | 358 | 49.84% |
| GOOG230915C00087000 | 2023-03-17 1:46PM EDT | 87.00 | 21.29 | 19.80 | 21.45 | 0.00 | - | 199 | 362 | 49.04% |
| GOOG230915C00087500 | 2023-03-17 2:02PM EDT | 87.50 | 20.87 | 19.60 | 21.05 | 0.00 | - | 6 | 940 | 48.63% |
| GOOG230915C00088000 | 2023-03-16 2:33PM EDT | 88.00 | 19.16 | 19.15 | 20.60 | 0.00 | - | 4 | 887 | 48.00% |
| GOOG230915C00089000 | 2023-03-17 1:31PM EDT | 89.00 | 19.45 | 18.25 | 19.90 | 0.00 | - | 52 | 898 | 47.57% |
| GOOG230915C00090000 | 2023-03-20 9:30AM EDT | 90.00 | 17.80 | 17.85 | 18.80 | -0.80 | -4.30% | 20 | 1,692 | 45.48% |
| GOOG230915C00091000 | 2023-03-17 3:29PM EDT | 91.00 | 18.15 | 16.85 | 18.25 | 0.00 | - | 92 | 890 | 45.60% |
| GOOG230915C00092000 | 2023-03-17 9:37AM EDT | 92.00 | 16.90 | 16.10 | 17.60 | 0.00 | - | 2 | 883 | 45.27% |
| GOOG230915C00092500 | 2023-03-17 12:52PM EDT | 92.50 | 16.95 | 16.05 | 17.15 | 0.00 | - | 2 | 894 | 44.61% |
| GOOG230915C00093000 | 2023-03-16 1:06PM EDT | 93.00 | 15.32 | 15.60 | 16.60 | 0.00 | - | 3 | 720 | 43.54% |
| GOOG230915C00094000 | 2023-03-17 3:30PM EDT | 94.00 | 16.00 | 15.15 | 16.00 | 0.00 | - | 33 | 904 | 43.34% |
| GOOG230915C00095000 | 2023-03-17 1:39PM EDT | 95.00 | 15.50 | 14.45 | 14.90 | 0.00 | - | 21 | 1,428 | 41.21% |
| GOOG230915C00096000 | 2023-03-17 9:54AM EDT | 96.00 | 14.64 | 13.75 | 14.10 | 0.00 | - | 2 | 1,663 | 40.20% |
| GOOG230915C00097000 | 2023-03-17 10:18AM EDT | 97.00 | 14.34 | 13.20 | 13.75 | 0.00 | - | 1 | 1,187 | 40.81% |
| GOOG230915C00097500 | 2023-03-17 3:26PM EDT | 97.50 | 13.60 | 12.90 | 13.25 | 0.00 | - | 24 | 3,019 | 39.90% |
| GOOG230915C00098000 | 2023-03-17 1:39PM EDT | 98.00 | 13.55 | 12.60 | 12.95 | 0.00 | - | 8 | 1,361 | 39.71% |
| GOOG230915C00099000 | 2023-03-17 12:20PM EDT | 99.00 | 12.55 | 11.95 | 12.30 | 0.00 | - | 23 | 2,014 | 39.13% |
| GOOG230915C00100000 | 2023-03-20 9:58AM EDT | 100.00 | 11.30 | 11.55 | 11.80 | -1.15 | -9.24% | 3 | 3,075 | 39.04% |
| GOOG230915C00102500 | 2023-03-20 9:30AM EDT | 102.50 | 10.20 | 9.95 | 10.60 | -0.50 | -4.67% | 10 | 3,565 | 38.78% |
| GOOG230915C00105000 | 2023-03-17 3:33PM EDT | 105.00 | 9.41 | 8.95 | 9.05 | 0.00 | - | 165 | 2,482 | 36.98% |
| GOOG230915C00107500 | 2023-03-17 3:59PM EDT | 107.50 | 8.50 | 7.75 | 7.90 | 0.00 | - | 150 | 11,659 | 36.29% |
| GOOG230915C00110000 | 2023-03-20 9:48AM EDT | 110.00 | 6.55 | 6.60 | 6.70 | -0.80 | -10.88% | 5 | 5,987 | 35.10% |
| GOOG230915C00112500 | 2023-03-17 3:59PM EDT | 112.50 | 6.35 | 5.75 | 5.85 | 0.00 | - | 48 | 2,775 | 34.83% |
| GOOG230915C00115000 | 2023-03-20 9:47AM EDT | 115.00 | 4.85 | 4.85 | 4.95 | -0.40 | -7.62% | 2 | 3,989 | 34.06% |
| GOOG230915C00117500 | 2023-03-17 2:30PM EDT | 117.50 | 4.40 | 4.15 | 4.20 | 0.00 | - | 230 | 14,515 | 33.55% |
| GOOG230915C00120000 | 2023-03-20 9:39AM EDT | 120.00 | 3.70 | 3.35 | 3.50 | -0.05 | -1.33% | 3 | 11,697 | 32.89% |
| GOOG230915C00122500 | 2023-03-20 9:37AM EDT | 122.50 | 3.15 | 2.95 | 3.00 | -0.15 | -4.55% | 19 | 2,057 | 32.76% |
| GOOG230915C00125000 | 2023-03-17 3:35PM EDT | 125.00 | 2.46 | 2.39 | 2.46 | -0.29 | -10.55% | 1 | 5,435 | 32.15% |
| GOOG230915C00127500 | 2023-03-17 3:57PM EDT | 127.50 | 2.26 | 2.08 | 2.13 | -0.14 | -5.83% | 6 | 1,004 | 32.28% |
| GOOG230915C00130000 | 2023-03-17 2:49PM EDT | 130.00 | 1.85 | 1.74 | 1.78 | -0.08 | -4.15% | 5 | 2,816 | 32.04% |
| GOOG230915C00132500 | 2023-03-20 9:36AM EDT | 132.50 | 1.62 | 1.45 | 1.50 | 0.00 | - | 39 | 2,797 | 31.93% |
| GOOG230915C00135000 | 2023-03-20 9:54AM EDT | 135.00 | 1.20 | 1.21 | 1.25 | -0.25 | -17.24% | 3 | 1,615 | 31.78% |
| GOOG230915C00137500 | 2023-03-17 12:37PM EDT | 137.50 | 1.19 | 1.02 | 1.06 | 0.00 | - | 80 | 1,749 | 31.79% |
| GOOG230915C00140000 | 2023-03-20 9:43AM EDT | 140.00 | 0.94 | 0.84 | 0.87 | -0.09 | -8.74% | 14 | 1,731 | 31.57% |
| GOOG230915C00142500 | 2023-03-17 3:03PM EDT | 142.50 | 0.80 | 0.73 | 0.77 | -0.04 | -4.76% | 6 | 1,336 | 31.93% |
| GOOG230915C00145000 | 2023-03-17 10:02AM EDT | 145.00 | 0.81 | 0.62 | 0.65 | 0.00 | - | 8 | 1,076 | 31.93% |
| GOOG230915C00147500 | 2023-03-17 2:53PM EDT | 147.50 | 0.64 | 0.53 | 0.56 | 0.00 | - | 12 | 787 | 32.08% |
| GOOG230915C00150000 | 2023-03-17 3:01PM EDT | 150.00 | 0.54 | 0.45 | 0.48 | 0.00 | - | 83 | 5,806 | 32.20% |
| GOOG230915C00152500 | 2023-03-17 10:02AM EDT | 152.50 | 0.52 | 0.40 | 0.43 | 0.00 | - | 32 | 1,889 | 32.57% |
| GOOG230915C00155000 | 2023-03-17 11:39AM EDT | 155.00 | 0.39 | 0.35 | 0.38 | 0.00 | - | 5 | 1,118 | 32.86% |
| GOOG230915C00157500 | 2023-03-17 3:38PM EDT | 157.50 | 0.38 | 0.31 | 0.34 | 0.00 | - | 23 | 697 | 33.20% |
| GOOG230915C00160000 | 2023-03-17 10:45AM EDT | 160.00 | 0.32 | 0.27 | 0.30 | 0.00 | - | 23 | 1,379 | 33.42% |
| GOOG230915C00162500 | 2023-03-17 9:56AM EDT | 162.50 | 0.31 | 0.24 | 0.27 | 0.00 | - | 41 | 715 | 33.74% |
| GOOG230915C00165000 | 2023-03-17 11:26AM EDT | 165.00 | 0.27 | 0.22 | 0.24 | 0.00 | - | 16 | 2,815 | 33.99% |
| GOOG230915C00167500 | 2023-03-17 9:56AM EDT | 167.50 | 0.25 | 0.20 | 0.23 | 0.00 | - | 21 | 6,024 | 34.62% |
| GOOG230915C00170000 | 2023-03-16 3:38PM EDT | 170.00 | 0.18 | 0.18 | 0.20 | 0.00 | - | 10 | 4,493 | 34.72% |
| GOOG230915C00175000 | 2023-03-17 11:25AM EDT | 175.00 | 0.18 | 0.15 | 0.18 | 0.00 | - | 8 | 3,867 | 35.79% |
| GOOG230915C00180000 | 2023-03-15 9:30AM EDT | 180.00 | 0.06 | 0.13 | 0.15 | 0.00 | - | 10 | 5,333 | 36.38% |
| GOOG230915C01040000 | 2022-06-02 10:36AM EDT | 1,040.00 | 1,313.02 | 1,193.50 | 1,212.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG230915C01060000 | 2022-06-08 2:08PM EDT | 1,060.00 | 1,351.55 | 1,395.50 | 1,413.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG230915C01160000 | 2022-06-15 2:58PM EDT | 1,160.00 | 1,120.50 | 1,158.50 | 1,176.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG230915C01300000 | 2022-06-07 11:01AM EDT | 1,300.00 | 1,137.05 | 1,148.50 | 1,167.50 | 0.00 | - | - | 1 | 0.00% |
| GOOG230915C01320000 | 2022-06-07 11:02AM EDT | 1,320.00 | 1,119.72 | 1,131.00 | 1,150.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG230915C01340000 | 2022-06-07 11:03AM EDT | 1,340.00 | 1,101.79 | 1,115.00 | 1,133.50 | 0.00 | - | - | 5 | 0.00% |
| GOOG230915C01360000 | 2022-06-07 11:05AM EDT | 1,360.00 | 1,079.98 | 1,096.00 | 1,115.50 | 0.00 | - | - | 3 | 0.00% |
| GOOG230915C01400000 | 2022-07-08 10:44AM EDT | 1,400.00 | 1,084.70 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| GOOG230915C01500000 | 2022-05-26 10:54AM EDT | 1,500.00 | 788.89 | 976.00 | 994.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG230915C01540000 | 2022-06-17 10:57AM EDT | 1,540.00 | 737.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG230915C01650000 | 2022-06-06 2:19PM EDT | 1,650.00 | 850.23 | 796.50 | 814.50 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG230915C01660000 | 2022-06-06 2:18PM EDT | 1,660.00 | 843.33 | 790.00 | 808.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG230915C01680000 | 2022-06-06 3:40PM EDT | 1,680.00 | 808.84 | 774.70 | 792.90 | 0.00 | - | 4 | 4 | 0.00% |
| GOOG230915C01700000 | 2022-06-13 10:34AM EDT | 1,700.00 | 653.50 | 713.50 | 731.30 | 0.00 | - | 2 | 7 | 0.00% |
| GOOG230915C01720000 | 2022-06-13 10:35AM EDT | 1,720.00 | 639.20 | 700.10 | 719.60 | 0.00 | - | 2 | 5 | 0.00% |
| GOOG230915C01740000 | 2022-06-16 12:22PM EDT | 1,740.00 | 606.05 | 682.00 | 700.00 | 0.00 | - | 1 | 5 | 0.00% |
| GOOG230915C01750000 | 2022-06-10 12:31PM EDT | 1,750.00 | 672.33 | 808.50 | 826.50 | 0.00 | - | 2 | 13 | 0.00% |
| GOOG230915C01760000 | 2022-06-10 12:38PM EDT | 1,760.00 | 668.69 | 802.00 | 820.00 | 0.00 | - | 4 | 12 | 0.00% |
| GOOG230915C01780000 | 2022-06-10 11:19AM EDT | 1,780.00 | 648.03 | 786.20 | 803.80 | 0.00 | - | 2 | 16 | 0.00% |
| GOOG230915C01800000 | 2022-06-07 12:39PM EDT | 1,800.00 | 714.35 | 742.00 | 761.50 | 0.00 | - | 8 | 25 | 0.00% |
| GOOG230915C01820000 | 2022-06-15 2:59PM EDT | 1,820.00 | 602.00 | 624.00 | 642.00 | 0.00 | - | 1 | 27 | 0.00% |
| GOOG230915C01840000 | 2022-06-07 2:19PM EDT | 1,840.00 | 699.59 | 727.10 | 745.60 | 0.00 | - | 20 | 28 | 0.00% |
| GOOG230915C01850000 | 2022-06-17 10:13AM EDT | 1,850.00 | 535.19 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| GOOG230915C01860000 | 2022-06-07 11:24AM EDT | 1,860.00 | 680.91 | 698.50 | 716.40 | 0.00 | - | 8 | 31 | 0.00% |
| GOOG230915C01880000 | 2022-06-07 11:32AM EDT | 1,880.00 | 663.15 | 684.00 | 701.40 | 0.00 | - | 6 | 20 | 0.00% |
| GOOG230915C01900000 | 2022-06-07 11:48AM EDT | 1,900.00 | 644.57 | 670.10 | 687.10 | 0.00 | - | 6 | 14 | 0.00% |
| GOOG230915C01920000 | 2022-06-27 3:40PM EDT | 1,920.00 | 622.64 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| GOOG230915C01940000 | 2022-06-07 1:55PM EDT | 1,940.00 | 620.77 | 653.60 | 671.40 | 0.00 | - | 2 | 15 | 0.00% |
| GOOG230915C01950000 | 2022-06-07 12:09PM EDT | 1,950.00 | 606.49 | 634.10 | 652.40 | 0.00 | - | 2 | 13 | 0.00% |
| GOOG230915C01960000 | 2022-06-15 12:25PM EDT | 1,960.00 | 514.38 | 529.50 | 548.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOG230915C01980000 | 2022-06-06 3:27PM EDT | 1,980.00 | 596.08 | 561.50 | 579.50 | 0.00 | - | 4 | 19 | 0.00% |
| GOOG230915C02000000 | 2022-07-13 2:44PM EDT | 2,000.00 | 519.64 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 50.00% |
| GOOG230915C02050000 | 2022-07-13 2:50PM EDT | 2,050.00 | 489.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
| GOOG230915C02100000 | 2022-06-06 3:54PM EDT | 2,100.00 | 521.32 | 486.00 | 504.00 | 0.00 | - | 10 | 2 | 0.00% |
| GOOG230915C02150000 | 2022-06-21 9:30AM EDT | 2,150.00 | 394.26 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| GOOG230915C02200000 | 2022-06-13 10:34AM EDT | 2,200.00 | 354.50 | 393.60 | 411.50 | 0.00 | - | 2 | 32 | 0.00% |
| GOOG230915C02250000 | 2022-07-15 3:52PM EDT | 2,250.00 | 365.10 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 50.00% |
| GOOG230915C02300000 | 2022-07-14 2:59PM EDT | 2,300.00 | 336.42 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
| GOOG230915C02350000 | 2022-07-15 3:52PM EDT | 2,350.00 | 316.05 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| GOOG230915C02400000 | 2022-07-13 2:35PM EDT | 2,400.00 | 303.19 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 50.00% |
| GOOG230915C02450000 | 2022-07-13 2:44PM EDT | 2,450.00 | 283.94 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 50.00% |
| GOOG230915C02500000 | 2022-07-14 1:24PM EDT | 2,500.00 | 243.67 | 0.00 | 0.00 | 0.00 | - | 14 | 42 | 50.00% |
| GOOG230915C02550000 | 2022-07-14 2:51PM EDT | 2,550.00 | 231.80 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| GOOG230915C02600000 | 2022-07-13 2:44PM EDT | 2,600.00 | 226.76 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
| GOOG230915C02650000 | 2022-07-13 2:57PM EDT | 2,650.00 | 210.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| GOOG230915C02700000 | 2022-06-10 9:31AM EDT | 2,700.00 | 198.37 | 254.50 | 272.50 | 0.00 | - | 1 | 19 | 0.00% |
| GOOG230915C02800000 | 2022-07-13 2:35PM EDT | 2,800.00 | 164.50 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| GOOG230915C02850000 | 2022-06-30 3:50PM EDT | 2,850.00 | 132.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| GOOG230915C02900000 | 2022-07-14 10:43AM EDT | 2,900.00 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| GOOG230915C02950000 | 2022-07-13 2:50PM EDT | 2,950.00 | 129.00 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 50.00% |
| GOOG230915C03000000 | 2022-07-14 1:24PM EDT | 3,000.00 | 109.00 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 50.00% |
| GOOG230915C03050000 | 2022-06-30 9:29AM EDT | 3,050.00 | 101.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| GOOG230915C03100000 | 2022-06-23 2:19PM EDT | 3,100.00 | 95.10 | 0.00 | 0.00 | 0.00 | - | 63 | 25 | 50.00% |
| GOOG230915C03150000 | 2022-06-23 1:41PM EDT | 3,150.00 | 86.90 | 0.00 | 0.00 | 0.00 | - | 78 | 38 | 50.00% |
| GOOG230915C03200000 | 2022-06-24 11:03AM EDT | 3,200.00 | 107.76 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| GOOG230915C03250000 | 2022-06-27 9:37AM EDT | 3,250.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| GOOG230915C03300000 | 2022-07-07 3:59PM EDT | 3,300.00 | 103.00 | 0.00 | 0.00 | 0.00 | - | 15 | 12 | 50.00% |
| GOOG230915C03350000 | 2022-06-22 9:55AM EDT | 3,350.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 50.00% |
| GOOG230915C03500000 | 2022-07-06 3:29PM EDT | 3,500.00 | 63.83 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 50.00% |
Putsfür15. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOG230915P00045000 | 2023-03-16 10:03AM EDT | 45.00 | 0.13 | 0.10 | 0.12 | 0.00 | - | 96 | 2,346 | 52.05% |
| GOOG230915P00050000 | 2023-03-16 10:08AM EDT | 50.00 | 0.24 | 0.19 | 0.21 | 0.00 | - | 1 | 1,648 | 50.00% |
| GOOG230915P00052000 | 2023-03-16 3:08PM EDT | 52.00 | 0.22 | 0.24 | 0.26 | 0.00 | - | 86 | 4,367 | 49.56% |
| GOOG230915P00053000 | 2023-03-16 12:07PM EDT | 53.00 | 0.26 | 0.26 | 0.28 | 0.00 | - | 134 | 4,134 | 48.93% |
| GOOG230915P00054000 | 2023-03-06 4:46PM EDT | 54.00 | 0.28 | 0.29 | 0.31 | 0.00 | - | 1 | 1,004 | 48.54% |
| GOOG230915P00055000 | 2023-03-16 3:08PM EDT | 55.00 | 0.30 | 0.33 | 0.35 | 0.00 | - | 11 | 2,039 | 48.29% |
| GOOG230915P00056000 | 2023-03-16 1:16PM EDT | 56.00 | 0.33 | 0.36 | 0.39 | 0.00 | - | 1 | 3,094 | 48.00% |
| GOOG230915P00057000 | 2023-03-16 9:30AM EDT | 57.00 | 0.55 | 0.39 | 0.41 | 0.00 | - | 1 | 1,686 | 47.19% |
| GOOG230915P00057500 | 2023-03-16 1:15PM EDT | 57.50 | 0.39 | 0.42 | 0.45 | 0.00 | - | 1 | 309 | 47.41% |
| GOOG230915P00058000 | 2023-03-16 1:15PM EDT | 58.00 | 0.41 | 0.45 | 0.47 | 0.00 | - | 1 | 164 | 47.17% |
| GOOG230915P00059000 | 2023-03-16 12:59PM EDT | 59.00 | 0.44 | 0.47 | 0.49 | 0.00 | - | 1 | 295 | 46.34% |
| GOOG230915P00060000 | 2023-03-16 1:11PM EDT | 60.00 | 0.49 | 0.52 | 0.54 | 0.00 | - | 12 | 855 | 46.00% |
| GOOG230915P00061000 | 2023-03-17 3:37PM EDT | 61.00 | 0.58 | 0.56 | 0.58 | 0.00 | - | 2 | 277 | 45.44% |
| GOOG230915P00062000 | 2023-03-16 3:50PM EDT | 62.00 | 0.60 | 0.61 | 0.63 | 0.00 | - | 3 | 1,001 | 45.00% |
| GOOG230915P00062500 | 2023-03-15 2:45PM EDT | 62.50 | 0.81 | 0.64 | 0.67 | 0.00 | - | 132 | 2,796 | 44.97% |
| GOOG230915P00063000 | 2023-03-17 1:54PM EDT | 63.00 | 0.64 | 0.67 | 0.70 | 0.00 | - | 5 | 256 | 44.80% |
| GOOG230915P00064000 | 2023-03-17 9:57AM EDT | 64.00 | 0.67 | 0.70 | 0.78 | 0.00 | - | 2 | 502 | 44.65% |
| GOOG230915P00065000 | 2023-03-17 1:22PM EDT | 65.00 | 0.74 | 0.78 | 0.81 | 0.00 | - | 60 | 1,531 | 43.80% |
| GOOG230915P00066000 | 2023-03-16 3:50PM EDT | 66.00 | 0.82 | 0.85 | 0.88 | 0.00 | - | 58 | 1,719 | 43.43% |
| GOOG230915P00067000 | 2023-03-15 2:51PM EDT | 67.00 | 1.19 | 0.95 | 0.98 | 0.00 | - | 97 | 213 | 43.34% |
| GOOG230915P00067500 | 2023-03-15 1:59PM EDT | 67.50 | 1.26 | 0.95 | 0.98 | 0.00 | - | 7 | 232 | 42.70% |
| GOOG230915P00068000 | 2023-03-16 12:40PM EDT | 68.00 | 0.96 | 0.99 | 1.02 | 0.00 | - | 3 | 393 | 42.53% |
| GOOG230915P00069000 | 2023-03-16 10:18AM EDT | 69.00 | 1.29 | 1.07 | 1.11 | 0.00 | - | 11 | 1,599 | 42.21% |
| GOOG230915P00070000 | 2023-03-17 11:48AM EDT | 70.00 | 1.15 | 1.15 | 1.18 | 0.00 | - | 40 | 1,279 | 41.65% |
| GOOG230915P00071000 | 2023-03-17 10:02AM EDT | 71.00 | 1.13 | 1.26 | 1.30 | 0.00 | - | 24 | 574 | 41.52% |
| GOOG230915P00072000 | 2023-03-16 2:32PM EDT | 72.00 | 1.29 | 1.33 | 1.37 | 0.00 | - | 1 | 703 | 40.87% |
| GOOG230915P00072500 | 2023-03-17 10:02AM EDT | 72.50 | 1.26 | 1.38 | 1.42 | 0.00 | - | 61 | 695 | 40.67% |
| GOOG230915P00073000 | 2023-03-17 10:02AM EDT | 73.00 | 1.30 | 1.45 | 1.49 | 0.00 | - | 22 | 744 | 40.63% |
| GOOG230915P00074000 | 2023-03-16 3:23PM EDT | 74.00 | 1.43 | 1.54 | 1.58 | 0.00 | - | 7 | 678 | 40.08% |
| GOOG230915P00075000 | 2023-03-16 3:11PM EDT | 75.00 | 1.54 | 1.65 | 1.69 | 0.00 | - | 52 | 5,658 | 39.64% |
| GOOG230915P00076000 | 2023-03-17 9:40AM EDT | 76.00 | 1.63 | 1.78 | 1.82 | 0.00 | - | 15 | 4,919 | 39.31% |
| GOOG230915P00077000 | 2023-03-16 1:37PM EDT | 77.00 | 1.81 | 1.90 | 1.95 | 0.00 | - | 1 | 2,088 | 38.92% |
| GOOG230915P00077500 | 2023-03-17 12:30PM EDT | 77.50 | 1.92 | 1.95 | 2.04 | 0.00 | - | 5 | 1,122 | 38.88% |
| GOOG230915P00078000 | 2023-03-16 2:36PM EDT | 78.00 | 1.99 | 2.08 | 2.13 | 0.00 | - | 37 | 352 | 38.82% |
| GOOG230915P00079000 | 2023-03-16 1:00PM EDT | 79.00 | 2.10 | 2.22 | 2.26 | 0.00 | - | 275 | 1,046 | 38.32% |
| GOOG230915P00080000 | 2023-03-20 9:58AM EDT | 80.00 | 2.41 | 2.34 | 2.38 | +0.12 | +5.24% | 1 | 6,912 | 37.73% |
| GOOG230915P00081000 | 2023-03-17 1:50PM EDT | 81.00 | 2.41 | 2.51 | 2.56 | 0.00 | - | 26 | 996 | 37.46% |
| GOOG230915P00082000 | 2023-03-16 3:07PM EDT | 82.00 | 2.50 | 2.67 | 2.71 | 0.00 | - | 1 | 3,059 | 36.96% |
| GOOG230915P00082500 | 2023-03-15 3:04PM EDT | 82.50 | 3.50 | 2.80 | 2.91 | 0.00 | - | 345 | 2,345 | 37.38% |
| GOOG230915P00083000 | 2023-03-16 2:02PM EDT | 83.00 | 2.76 | 2.84 | 2.89 | 0.00 | - | 50 | 1,610 | 36.59% |
| GOOG230915P00084000 | 2023-03-16 1:22PM EDT | 84.00 | 2.96 | 3.10 | 3.15 | 0.00 | - | 59 | 1,133 | 36.57% |
| GOOG230915P00085000 | 2023-03-20 9:50AM EDT | 85.00 | 3.40 | 3.20 | 3.30 | +0.25 | +7.94% | 1 | 3,686 | 35.94% |
| GOOG230915P00086000 | 2023-03-17 11:08AM EDT | 86.00 | 3.30 | 3.45 | 3.50 | 0.00 | - | 64 | 2,938 | 35.51% |
| GOOG230915P00087000 | 2023-03-17 1:34PM EDT | 87.00 | 3.55 | 3.75 | 3.80 | 0.00 | - | 3 | 3,421 | 35.50% |
| GOOG230915P00087500 | 2023-03-20 9:30AM EDT | 87.50 | 4.00 | 3.75 | 3.85 | +0.37 | +10.19% | 20 | 2,089 | 35.01% |
| GOOG230915P00088000 | 2023-03-17 3:18PM EDT | 88.00 | 3.90 | 3.90 | 4.00 | 0.00 | - | 53 | 1,320 | 34.97% |
| GOOG230915P00089000 | 2023-03-16 3:22PM EDT | 89.00 | 3.95 | 4.15 | 4.30 | 0.00 | - | 104 | 947 | 34.84% |
| GOOG230915P00090000 | 2023-03-17 2:47PM EDT | 90.00 | 4.45 | 4.40 | 4.50 | 0.00 | - | 81 | 5,522 | 34.22% |
| GOOG230915P00091000 | 2023-03-17 12:14PM EDT | 91.00 | 4.56 | 4.75 | 4.85 | 0.00 | - | 1 | 946 | 34.18% |
| GOOG230915P00092000 | 2023-03-17 1:34PM EDT | 92.00 | 4.80 | 5.00 | 5.10 | 0.00 | - | 3 | 1,081 | 33.67% |
| GOOG230915P00092500 | 2023-03-17 9:55AM EDT | 92.50 | 4.75 | 5.10 | 5.20 | 0.00 | - | 4 | 673 | 33.30% |
| GOOG230915P00093000 | 2023-03-17 1:21PM EDT | 93.00 | 5.05 | 5.25 | 5.35 | 0.00 | - | 2 | 1,119 | 33.11% |
| GOOG230915P00094000 | 2023-03-17 12:58PM EDT | 94.00 | 5.40 | 5.50 | 5.60 | 0.00 | - | 4 | 1,005 | 32.51% |
| GOOG230915P00095000 | 2023-03-20 9:50AM EDT | 95.00 | 6.15 | 5.90 | 6.00 | +0.45 | +7.89% | 1 | 1,891 | 32.43% |
| GOOG230915P00096000 | 2023-03-20 9:52AM EDT | 96.00 | 6.45 | 6.20 | 6.30 | +0.15 | +2.38% | 5 | 1,316 | 31.92% |
| GOOG230915P00097000 | 2023-03-17 12:12PM EDT | 97.00 | 6.45 | 6.70 | 6.80 | 0.00 | - | 43 | 1,971 | 32.09% |
| GOOG230915P00097500 | 2023-03-20 9:52AM EDT | 97.50 | 7.00 | 6.75 | 6.85 | +0.25 | +3.70% | 40 | 1,446 | 31.42% |
| GOOG230915P00098000 | 2023-03-17 1:13PM EDT | 98.00 | 6.75 | 7.15 | 7.30 | 0.00 | - | 13 | 1,699 | 32.19% |
| GOOG230915P00099000 | 2023-03-17 3:28PM EDT | 99.00 | 7.24 | 7.35 | 7.45 | 0.00 | - | 76 | 3,537 | 30.96% |
| GOOG230915P00100000 | 2023-03-20 9:40AM EDT | 100.00 | 7.95 | 7.85 | 7.95 | +0.31 | +4.06% | 41 | 4,408 | 30.95% |
| GOOG230915P00102500 | 2023-03-20 9:40AM EDT | 102.50 | 9.05 | 8.80 | 8.90 | +0.15 | +1.69% | 4 | 1,809 | 29.56% |
| GOOG230915P00105000 | 2023-03-20 9:30AM EDT | 105.00 | 10.20 | 10.20 | 10.25 | +0.25 | +2.51% | 23 | 1,866 | 29.19% |
| GOOG230915P00107500 | 2023-03-20 9:30AM EDT | 107.50 | 11.70 | 11.40 | 11.50 | +0.45 | +4.00% | 2 | 2,134 | 28.07% |
| GOOG230915P00110000 | 2023-03-16 11:44AM EDT | 110.00 | 13.38 | 12.75 | 13.40 | 0.00 | - | 1 | 2,807 | 28.88% |
| GOOG230915P00112500 | 2023-03-17 3:27PM EDT | 112.50 | 14.23 | 14.05 | 15.20 | 0.00 | - | 2 | 2,376 | 28.99% |
| GOOG230915P00115000 | 2023-03-17 2:59PM EDT | 115.00 | 16.05 | 15.40 | 16.90 | 0.00 | - | 33 | 1,888 | 28.35% |
| GOOG230915P00117500 | 2023-03-16 9:34AM EDT | 117.50 | 22.17 | 17.40 | 18.85 | 0.00 | - | 2 | 1,249 | 28.33% |
| GOOG230915P00120000 | 2023-03-13 1:36PM EDT | 120.00 | 28.20 | 19.10 | 21.20 | 0.00 | - | 4 | 1,169 | 29.79% |
| GOOG230915P00122500 | 2023-03-16 9:36AM EDT | 122.50 | 26.30 | 20.65 | 23.15 | 0.00 | - | 2 | 136 | 29.20% |
| GOOG230915P00125000 | 2023-03-08 4:21PM EDT | 125.00 | 30.00 | 23.30 | 25.35 | 0.00 | - | 1 | 1 | 29.52% |
| GOOG230915P00127500 | 2023-02-21 4:25PM EDT | 127.50 | 34.00 | 25.20 | 27.80 | 0.00 | - | 1 | 0 | 30.98% |
| GOOG230915P00130000 | 2023-02-10 11:41AM EDT | 130.00 | 34.00 | 36.50 | 39.90 | 0.00 | - | 6 | 0 | 65.66% |
| GOOG230915P00132500 | 2023-02-06 2:39PM EDT | 132.50 | 29.80 | 35.50 | 39.70 | 0.00 | - | 4 | 0 | 55.87% |
| GOOG230915P00135000 | 2023-03-03 12:06PM EDT | 135.00 | 41.20 | 31.65 | 35.35 | 0.00 | - | 2 | 0 | 36.07% |
| GOOG230915P00137500 | 2023-02-02 1:24PM EDT | 137.50 | 30.72 | 42.15 | 45.55 | 0.00 | - | 2 | 0 | 64.44% |
| GOOG230915P00140000 | 2023-02-08 12:47PM EDT | 140.00 | 40.51 | 45.80 | 49.70 | 0.00 | - | 2 | 0 | 71.58% |
| GOOG230915P00142500 | 2023-02-02 3:14PM EDT | 142.50 | 35.10 | 47.15 | 50.50 | 0.00 | - | 42 | 0 | 67.82% |
| GOOG230915P00145000 | 2023-03-13 12:07PM EDT | 145.00 | 52.10 | 41.60 | 45.50 | 0.00 | - | 1 | 1 | 42.73% |
| GOOG230915P00147500 | 2023-02-08 11:04AM EDT | 147.50 | 46.29 | 52.85 | 56.95 | 0.00 | - | 8 | 0 | 75.31% |
| GOOG230915P00150000 | 2023-02-28 4:58PM EDT | 150.00 | 59.65 | 46.55 | 50.35 | 0.00 | - | 1 | 0 | 44.45% |
| GOOG230915P00152500 | 2023-02-13 11:16AM EDT | 152.50 | 58.08 | 55.90 | 59.45 | 0.00 | - | 2 | 0 | 69.46% |
| GOOG230915P00155000 | 2023-02-16 11:25AM EDT | 155.00 | 58.14 | 50.65 | 55.00 | 0.00 | - | 2 | 0 | 44.53% |
| GOOG230915P00157500 | 2023-02-15 12:56PM EDT | 157.50 | 60.99 | 53.15 | 57.35 | 0.00 | - | 2 | 0 | 44.58% |
| GOOG230915P00160000 | 2023-02-23 4:12PM EDT | 160.00 | 66.80 | 56.55 | 60.50 | 0.00 | - | 7 | 2 | 50.29% |
| GOOG230915P00162500 | 2023-03-13 12:06PM EDT | 162.50 | 69.75 | 59.35 | 63.15 | 0.00 | - | 1 | 1 | 52.42% |
| GOOG230915P00165000 | 2023-02-15 12:53PM EDT | 165.00 | 68.69 | 60.65 | 65.00 | 0.00 | - | 2 | 0 | 49.05% |
| GOOG230915P00167500 | 2023-02-15 12:53PM EDT | 167.50 | 71.37 | 63.15 | 67.50 | 0.00 | - | 22 | 0 | 50.11% |
| GOOG230915P00170000 | 2023-02-23 3:07PM EDT | 170.00 | 79.45 | 66.55 | 70.50 | 0.00 | - | 2 | 0 | 54.75% |
| GOOG230915P00175000 | 2023-02-23 3:08PM EDT | 175.00 | 84.40 | 71.50 | 75.35 | 0.00 | - | 2 | 0 | 55.79% |
| GOOG230915P00180000 | 2023-03-08 11:16AM EDT | 180.00 | 84.19 | 76.55 | 80.30 | 0.00 | - | 5 | 1 | 57.41% |
| GOOG230915P01040000 | 2022-06-29 2:39PM EDT | 1,040.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| GOOG230915P01100000 | 2022-05-31 3:22PM EDT | 1,100.00 | 17.87 | 17.10 | 26.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG230915P01200000 | 2022-06-13 3:03PM EDT | 1,200.00 | 34.00 | 21.90 | 30.00 | 0.00 | - | 1 | 7 | 0.00% |
| GOOG230915P01300000 | 2022-06-30 9:36AM EDT | 1,300.00 | 38.64 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| GOOG230915P01400000 | 2022-06-01 11:22AM EDT | 1,400.00 | 47.39 | 50.10 | 59.50 | 0.00 | - | - | 4 | 0.00% |
| GOOG230915P01440000 | 2022-05-25 1:45PM EDT | 1,440.00 | 72.25 | 37.00 | 46.00 | 0.00 | - | - | 15 | 0.00% |
| GOOG230915P01450000 | 2022-07-12 2:23PM EDT | 1,450.00 | 48.13 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOG230915P01460000 | 2022-06-16 2:09PM EDT | 1,460.00 | 73.35 | 48.20 | 57.50 | 0.00 | - | - | 5 | 0.00% |
| GOOG230915P01520000 | 2022-06-08 10:39AM EDT | 1,520.00 | 58.85 | 48.20 | 55.40 | 0.00 | - | - | 1 | 0.00% |
| GOOG230915P01540000 | 2022-07-15 10:05AM EDT | 1,540.00 | 66.64 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG230915P01550000 | 2022-07-12 2:23PM EDT | 1,550.00 | 61.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| GOOG230915P01640000 | 2022-07-01 1:56PM EDT | 1,640.00 | 99.30 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOG230915P01650000 | 2022-07-01 1:56PM EDT | 1,650.00 | 101.60 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOG230915P01740000 | 2022-06-09 3:59PM EDT | 1,740.00 | 103.01 | 83.40 | 91.10 | 0.00 | - | - | 1 | 0.00% |
| GOOG230915P01750000 | 2022-07-12 10:22AM EDT | 1,750.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| GOOG230915P01800000 | 2022-07-15 11:02AM EDT | 1,800.00 | 115.60 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 0.00% |
| GOOG230915P01900000 | 2022-05-24 10:04AM EDT | 1,900.00 | 202.22 | 143.30 | 156.20 | 0.00 | - | - | 1 | 0.00% |
| GOOG230915P01920000 | 2022-05-25 2:45PM EDT | 1,920.00 | 199.90 | 122.00 | 136.50 | 0.00 | - | - | 2 | 0.00% |
| GOOG230915P01940000 | 2022-05-25 2:45PM EDT | 1,940.00 | 207.80 | 127.00 | 142.00 | 0.00 | - | - | 3 | 0.00% |
| GOOG230915P01950000 | 2022-05-25 3:16PM EDT | 1,950.00 | 208.80 | 130.00 | 144.50 | 0.00 | - | - | 2 | 0.00% |
| GOOG230915P01960000 | 2022-07-12 2:23PM EDT | 1,960.00 | 153.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| GOOG230915P01980000 | 2022-06-02 11:50AM EDT | 1,980.00 | 163.90 | 188.00 | 202.00 | 0.00 | - | 2 | 4 | 0.00% |
| GOOG230915P02000000 | 2022-07-14 1:24PM EDT | 2,000.00 | 193.70 | 0.00 | 0.00 | 0.00 | - | 14 | 35 | 0.00% |
| GOOG230915P02050000 | 2022-07-13 2:24PM EDT | 2,050.00 | 202.85 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| GOOG230915P02100000 | 2022-07-13 2:16PM EDT | 2,100.00 | 222.63 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| GOOG230915P02150000 | 2022-07-01 2:37PM EDT | 2,150.00 | 272.96 | 0.00 | 0.00 | 0.00 | - | 24 | 35 | 0.00% |
| GOOG230915P02200000 | 2022-07-01 2:35PM EDT | 2,200.00 | 296.60 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 0.00% |
| GOOG230915P02250000 | 2022-07-01 2:34PM EDT | 2,250.00 | 322.66 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 0.00% |
| GOOG230915P02300000 | 2022-07-13 2:43PM EDT | 2,300.00 | 310.02 | 0.00 | 0.00 | 0.00 | - | 6 | 36 | 0.00% |
| GOOG230915P02350000 | 2022-07-01 10:18AM EDT | 2,350.00 | 380.96 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| GOOG230915P02400000 | 2022-07-13 2:35PM EDT | 2,400.00 | 363.28 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| GOOG230915P02450000 | 2022-07-15 11:16AM EDT | 2,450.00 | 375.54 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| GOOG230915P02500000 | 2022-07-14 1:24PM EDT | 2,500.00 | 443.03 | 0.00 | 0.00 | 0.00 | - | 14 | 11 | 0.00% |
| GOOG230915P02550000 | 2022-07-13 2:24PM EDT | 2,550.00 | 455.21 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| GOOG230915P02600000 | 2022-07-13 2:43PM EDT | 2,600.00 | 484.59 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| GOOG230915P02650000 | 2022-07-01 11:31AM EDT | 2,650.00 | 581.30 | 0.00 | 0.00 | 0.00 | - | 12 | 11 | 0.00% |
| GOOG230915P02700000 | 2022-07-15 1:05PM EDT | 2,700.00 | 550.00 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| GOOG230915P02750000 | 2022-07-01 10:27AM EDT | 2,750.00 | 657.59 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| GOOG230915P02800000 | 2022-07-01 2:37PM EDT | 2,800.00 | 694.05 | 0.00 | 0.00 | 0.00 | - | 14 | 38 | 0.00% |
| GOOG230915P02850000 | 2022-07-01 2:35PM EDT | 2,850.00 | 733.20 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| GOOG230915P02900000 | 2022-07-13 2:28PM EDT | 2,900.00 | 709.79 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| GOOG230915P02950000 | 2022-06-30 2:53PM EDT | 2,950.00 | 800.64 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| GOOG230915P03000000 | 2022-07-13 2:28PM EDT | 3,000.00 | 792.63 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 0.00% |
| GOOG230915P03050000 | 2022-06-23 1:41PM EDT | 3,050.00 | 861.02 | 0.00 | 0.00 | 0.00 | - | 78 | 48 | 0.00% |
| GOOG230915P03100000 | 2022-07-08 12:20PM EDT | 3,100.00 | 764.39 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| GOOG230915P03150000 | 2022-06-27 9:37AM EDT | 3,150.00 | 829.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| GOOG230915P03200000 | 2022-06-08 12:06PM EDT | 3,200.00 | 881.28 | 832.00 | 848.40 | 0.00 | - | 2 | 2 | 0.00% |
| GOOG230915P03250000 | 2022-06-21 9:29AM EDT | 3,250.00 | 1,066.54 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| GOOG230915P03400000 | 2022-07-06 3:29PM EDT | 3,400.00 | 1,091.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
